CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
23.32
-0.40 (-1.69%)
Jun 27, 2025, 4:00 PM - Market closed
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.72 | 24.04 | 23.22 | 23.32 | 23.32 | -1.69% | 154,433 |
| Jun 26, 2025 | 22.92 | 23.86 | 22.92 | 23.72 | 23.72 | 3.49% | 32,844 |
| Jun 25, 2025 | 23.31 | 23.31 | 22.88 | 22.92 | 22.92 | -1.80% | 19,811 |
| Jun 24, 2025 | 23.36 | 23.51 | 23.21 | 23.34 | 23.34 | 1.21% | 17,798 |
| Jun 23, 2025 | 23.11 | 23.27 | 22.57 | 23.06 | 23.06 | 0.48% | 35,407 |
| Jun 20, 2025 | 23.19 | 23.31 | 22.75 | 22.95 | 22.95 | 0.22% | 55,924 |
| Jun 18, 2025 | 22.99 | 23.11 | 22.61 | 22.90 | 22.90 | 0.31% | 39,763 |
| Jun 17, 2025 | 22.76 | 23.20 | 22.66 | 22.83 | 22.83 | -0.87% | 75,741 |
| Jun 16, 2025 | 22.61 | 23.08 | 22.61 | 23.03 | 23.03 | 3.13% | 131,658 |
| Jun 13, 2025 | 22.51 | 22.85 | 22.33 | 22.33 | 22.33 | -2.19% | 36,200 |
| Jun 12, 2025 | 22.37 | 23.20 | 22.37 | 22.83 | 22.83 | 1.33% | 33,746 |
| Jun 11, 2025 | 22.13 | 22.83 | 21.81 | 22.53 | 22.53 | 2.74% | 69,149 |
| Jun 10, 2025 | 22.03 | 22.88 | 21.81 | 21.93 | 21.93 | -0.54% | 65,445 |
| Jun 9, 2025 | 21.82 | 22.20 | 21.47 | 22.05 | 22.05 | 1.19% | 39,450 |
| Jun 6, 2025 | 21.87 | 22.41 | 21.46 | 21.79 | 21.79 | 0.32% | 24,662 |
| Jun 5, 2025 | 21.46 | 22.23 | 21.21 | 21.72 | 21.72 | 1.35% | 34,063 |
| Jun 4, 2025 | 22.64 | 22.98 | 21.31 | 21.43 | 21.43 | -5.88% | 36,663 |
| Jun 3, 2025 | 22.31 | 23.42 | 22.30 | 22.77 | 22.77 | 2.06% | 68,600 |
| Jun 2, 2025 | 22.13 | 22.51 | 22.08 | 22.31 | 22.31 | 0.22% | 73,690 |
| May 30, 2025 | 21.92 | 22.40 | 21.25 | 22.26 | 22.26 | 0.54% | 103,836 |
| May 29, 2025 | 21.72 | 22.17 | 21.34 | 22.14 | 22.14 | 2.03% | 41,164 |
| May 28, 2025 | 21.32 | 21.84 | 20.55 | 21.70 | 21.70 | 6.79% | 74,373 |
| May 27, 2025 | 20.23 | 21.00 | 19.64 | 20.32 | 20.32 | 1.70% | 152,682 |
| May 23, 2025 | 19.82 | 20.65 | 19.63 | 19.98 | 19.98 | -0.55% | 142,139 |
| May 22, 2025 | 20.00 | 20.55 | 19.29 | 20.09 | 20.09 | 0.55% | 81,843 |
| May 21, 2025 | 21.03 | 21.07 | 19.91 | 19.98 | 19.98 | -5.71% | 69,159 |
| May 20, 2025 | 22.01 | 22.10 | 21.15 | 21.19 | 21.19 | -2.93% | 60,404 |
| May 19, 2025 | 23.73 | 23.73 | 21.38 | 21.83 | 21.83 | -9.68% | 60,181 |
| May 16, 2025 | 23.34 | 24.73 | 23.34 | 24.17 | 24.17 | 3.87% | 98,279 |
| May 15, 2025 | 23.05 | 23.76 | 21.78 | 23.27 | 23.27 | 0.78% | 55,690 |
| May 14, 2025 | 23.12 | 23.58 | 22.72 | 23.09 | 23.09 | -0.04% | 52,260 |
| May 13, 2025 | 21.61 | 23.14 | 21.28 | 23.10 | 23.10 | 12.79% | 55,867 |
| May 12, 2025 | 21.62 | 21.62 | 19.11 | 20.48 | 20.48 | -4.79% | 86,779 |
| May 9, 2025 | 22.00 | 22.45 | 21.10 | 21.51 | 21.51 | -2.45% | 56,310 |
| May 8, 2025 | 20.46 | 22.75 | 20.01 | 22.05 | 22.05 | 9.27% | 83,820 |
| May 7, 2025 | 21.29 | 24.87 | 18.46 | 20.18 | 20.18 | -20.36% | 172,603 |
| May 6, 2025 | 26.12 | 27.00 | 25.23 | 25.34 | 25.34 | -2.99% | 51,713 |
| May 5, 2025 | 26.27 | 26.69 | 26.04 | 26.12 | 26.12 | -0.91% | 16,048 |
| May 2, 2025 | 26.29 | 27.31 | 26.27 | 26.36 | 26.36 | 1.15% | 16,097 |
| May 1, 2025 | 26.14 | 26.41 | 25.53 | 26.06 | 26.06 | -0.31% | 19,098 |
| Apr 30, 2025 | 25.54 | 26.38 | 25.37 | 26.14 | 26.14 | -0.95% | 16,337 |
| Apr 29, 2025 | 26.30 | 26.70 | 25.89 | 26.39 | 26.39 | -0.34% | 18,005 |
| Apr 28, 2025 | 26.16 | 26.84 | 25.81 | 26.48 | 26.48 | 1.22% | 16,923 |
| Apr 25, 2025 | 25.92 | 26.41 | 25.76 | 26.16 | 26.16 | 0.50% | 13,564 |
| Apr 24, 2025 | 26.29 | 26.71 | 25.74 | 26.03 | 26.03 | -1.03% | 46,412 |
| Apr 23, 2025 | 26.92 | 27.71 | 26.27 | 26.30 | 26.30 | 0.77% | 21,540 |
| Apr 22, 2025 | 25.92 | 26.87 | 25.37 | 26.10 | 26.10 | 1.87% | 50,559 |
| Apr 21, 2025 | 24.74 | 25.75 | 24.17 | 25.62 | 25.62 | 1.51% | 71,727 |
| Apr 17, 2025 | 24.94 | 25.90 | 24.94 | 25.24 | 25.24 | 1.28% | 16,408 |
| Apr 16, 2025 | 25.30 | 25.68 | 24.16 | 24.92 | 24.92 | -2.20% | 32,403 |